Penumbra Historical Data

UM Page 4
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.00971
-0.08%
$ 18,501 $ 22
Sep 24, 2025 $ 0.00971
-3.92%
$ 18,549 $ 112
Sep 23, 2025 $ 0.0101
-0.02%
$ 19,290 $ 111
Sep 22, 2025 $ 0.0101
-1.66%
$ 19,291 $ 478
Sep 21, 2025 $ 0.0102
+20.84%
$ 19,615 $ 730
Sep 17, 2025 $ 0.00619
-22.61%
$ -- $ 251
Sep 16, 2025 $ 0.00801
-20.13%
$ 15,290 $ 426
Sep 15, 2025 $ 0.0087
-15.53%
$ 16,624 $ 264
Sep 14, 2025 $ 0.0103
-16.76%
$ 19,671 $ 438
Sep 13, 2025 $ 0.0124
+13.19%
$ 23,716 $ 227
Sep 12, 2025 $ 0.011
-8.60%
$ 20,949 $ 227
Sep 11, 2025 $ 0.012
-9.54%
$ 22,914 $ 537
Sep 7, 2025 $ 0.0121
+0.21%
$ -- $ 156
Sep 6, 2025 $ 0.0121
+7.51%
$ 23,050 $ 195
Sep 5, 2025 $ 0.0112
-17.72%
$ 21,441 $ 388
Sep 4, 2025 $ 0.0138
-9.33%
$ 26,066 $ 148
Sep 3, 2025 $ 0.0152
+0.54%
$ 29,009 $ 23
Sep 2, 2025 $ 0.0151
-9.68%
$ 28,859 $ 351
Sep 1, 2025 $ 0.0167
-2.96%
$ 31,950 $ 801
Aug 31, 2025 $ 0.0173
-43.76%
$ 32,947 $ 2,986
Aug 30, 2025 $ 0.0308
+98.06%
$ 58,870 $ 4,029
Aug 29, 2025 $ 0.0156
-48.80%
$ 29,714 $ 3,462
Aug 28, 2025 $ 0.0304
-10.88%
$ 58,035 $ 3,106
Aug 27, 2025 $ 0.0341
-16.04%
$ 65,122 $ 3,864
Aug 26, 2025 $ 0.0407
+1.45%
$ 77,672 $ 135
Aug 25, 2025 $ 0.0401
-0.52%
$ 76,560 $ 206
Aug 24, 2025 $ 0.0403
+2.83%
$ 76,961 $ 1,231
Aug 23, 2025 $ 0.0392
+0.34%
$ 74,838 $ 113
Aug 22, 2025 $ 0.039
-1.58%
$ 74,586 $ 514
Aug 21, 2025 $ 0.04
-0.80%
$ 75,814 $ 35
Aug 20, 2025 $ 0.0404
+2.16%
$ 77,013 $ 287
Aug 19, 2025 $ 0.0396
-1.09%
$ 75,602 $ 354
Aug 18, 2025 $ 0.04
+0.10%
$ 76,474 $ 86
Aug 17, 2025 $ 0.04
+1.39%
$ 76,434 $ 3,615
Aug 16, 2025 $ 0.0395
-2.06%
$ 75,391 $ 535
Aug 15, 2025 $ 0.0403
+1.79%
$ 76,986 $ 31
Aug 14, 2025 $ 0.0396
+0.39%
$ 75,634 $ 772
Aug 13, 2025 $ 0.0395
-23.13%
$ 75,376 $ 1,089
Aug 12, 2025 $ 0.0514
-4.25%
$ 98,130 $ 117
Aug 11, 2025 $ 0.0539
+8.08%
$ 102,974 $ 177
Aug 10, 2025 $ 0.0488
+1.41%
$ 93,216 $ 412
Aug 9, 2025 $ 0.0482
+20.50%
$ 92,012 $ 708
Aug 8, 2025 $ 0.0399
-0.15%
$ 76,277 $ 152
Aug 5, 2025 $ 0.0395
-0.41%
$ -- $ 631
Aug 4, 2025 $ 0.0397
-21.15%
$ 75,750 $ 1,717
Aug 3, 2025 $ 0.0503
-4.05%
$ 96,068 $ 1,765
Aug 2, 2025 $ 0.049
-15.40%
$ 100,168 $ 635
Aug 1, 2025 $ 0.0578
-25.10%
$ 110,503 $ 957
Jul 31, 2025 $ 0.0836
-26.23%
$ 159,625 $ 1,286
Jul 30, 2025 $ 0.114
+38.73%
$ 217,229 $ 997